ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214610/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250407,160852,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,479,-20,5,-4.01,236860820,491090,53.97,499,499,475,648,350,499,482.32,3.63,0,-42953,523,510,495,482,467,517,489,258,149,500,300,1,1,51505648,247,-0.68,0.95,12,0.95,-707.00,503.00,3310,20240823,-85.53,475,20250407,0.84,1835,-73.90,20250109,475,0.84,20250407,3310,-85.53,20240823,475,0.84,20250407,0.06,Y,214610,500,257 억,,1868620,N,N,39482,N,00,N
20250407,150859,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,481,-18,5,-3.61,220644086,457154,50.24,499,499,475,648,350,499,482.65,3.63,0,-38283,523,510,495,482,467,517,489,258,149,500,300,1,1,51505648,248,-0.68,0.96,12,0.89,-707.00,503.00,3310,20240823,-85.47,475,20250407,1.26,1835,-73.79,20250109,475,1.26,20250407,3310,-85.47,20240823,475,1.26,20250407,0.06,Y,214610,500,257 억,,1868620,N,N,53110,N,00,N
20250407,140855,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,487,-12,5,-2.40,214150634,443680,48.76,499,499,475,648,350,499,482.67,3.63,0,-43689,523,510,495,482,467,517,489,258,149,500,300,1,1,51505648,251,-0.69,0.97,12,0.86,-707.00,503.00,3310,20240823,-85.29,475,20250407,2.53,1835,-73.46,20250109,475,2.53,20250407,3310,-85.29,20240823,475,2.53,20250407,0.06,Y,214610,500,257 억,,1868620,N,N,53110,N,00,N
20250407,130854,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,483,-16,5,-3.21,199478091,413262,45.42,499,499,475,648,350,499,482.69,3.63,0,-49521,523,510,495,482,467,517,489,258,149,500,300,1,1,51505648,249,-0.68,0.96,12,0.80,-707.00,503.00,3310,20240823,-85.41,475,20250407,1.68,1835,-73.68,20250109,475,1.68,20250407,3310,-85.41,20240823,475,1.68,20250407,0.06,Y,214610,500,257 억,,1868620,N,N,53110,N,00,N
20250407,120854,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,482,-17,5,-3.41,178120502,368773,40.53,499,499,475,648,350,499,483.01,3.63,0,-51214,523,510,495,482,467,517,489,258,149,500,300,1,1,51505648,248,-0.68,0.96,12,0.72,-707.00,503.00,3310,20240823,-85.44,475,20250407,1.47,1835,-73.73,20250109,475,1.47,20250407,3310,-85.44,20240823,475,1.47,20250407,0.06,Y,214610,500,257 억,,1868620,N,N,53110,N,00,N
20250407,110855,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,481,-18,5,-3.61,157916753,326969,35.94,499,499,475,648,350,499,482.97,3.63,0,-42128,523,510,495,482,467,517,489,258,149,500,300,1,1,51505648,248,-0.68,0.96,12,0.63,-707.00,503.00,3310,20240823,-85.47,475,20250407,1.26,1835,-73.79,20250109,475,1.26,20250407,3310,-85.47,20240823,475,1.26,20250407,0.06,Y,214610,500,257 억,,1868620,N,N,53110,N,00,N
20250407,100855,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,479,-20,5,-4.01,104449678,215188,23.65,499,499,479,648,350,499,485.39,3.63,0,-41593,523,510,495,482,467,517,489,258,149,500,300,1,1,51505648,247,-0.68,0.95,12,0.42,-707.00,503.00,3310,20240823,-85.53,479,20250407,0.00,1835,-73.90,20250109,479,0.00,20250407,3310,-85.53,20240823,479,0.00,20250407,0.06,Y,214610,500,257 억,,1868620,N,N,53110,N,00,N
20250407,090857,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,486,-13,5,-2.61,33063371,67123,7.38,499,499,486,648,350,499,492.58,3.63,0,-19283,523,510,495,482,467,517,489,258,149,500,300,1,1,51505648,250,-0.69,0.97,12,0.13,-707.00,503.00,3310,20240823,-85.32,480,20250318,1.25,1835,-73.51,20250109,480,1.25,20250318,3310,-85.32,20240823,480,1.25,20250318,0.06,Y,214610,500,257 억,,1868620,N,N,53110,N,00,N
20250404,160852,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,499,-4,5,-0.80,442338508,902637,172.50,491,508,480,653,353,503,490.04,3.45,0,91649,531,516,507,492,483,512,488,258,150,500,310,1,1,51505648,257,-0.71,0.99,12,1.75,-707.00,503.00,3310,20240823,-84.92,480,20250404,3.96,1835,-72.81,20250109,480,3.96,20250404,3310,-84.92,20240823,480,3.96,20250404,0.06,Y,214610,500,257 억,,1777747,N,N,53110,N,00,N
20250404,150901,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,496,-7,5,-1.39,433444824,884756,169.08,491,508,480,653,353,503,489.90,3.45,0,88044,531,516,507,492,483,512,488,258,150,500,310,1,1,51505648,255,-0.70,0.99,12,1.72,-707.00,503.00,3310,20240823,-85.02,480,20250404,3.33,1835,-72.97,20250109,480,3.33,20250404,3310,-85.02,20240823,480,3.33,20250404,0.06,Y,214610,500,257 억,,1777747,N,N,48757,N,00,N
20250404,140903,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,496,-7,5,-1.39,398950083,815032,155.76,491,508,480,653,353,503,489.49,3.45,0,73471,531,516,507,492,483,512,488,258,150,500,310,1,1,51505648,255,-0.70,0.99,12,1.58,-707.00,503.00,3310,20240823,-85.02,480,20250404,3.33,1835,-72.97,20250109,480,3.33,20250404,3310,-85.02,20240823,480,3.33,20250404,0.06,Y,214610,500,257 억,,1777747,N,N,48757,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250407 160852 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 479 -20 5 -4.01 236860820 491090 53.97 499 499 475 648 350 499 482.32 3.63 0 -42953 523 510 495 482 467 517 489 258 149 500 300 1 1 51505648 247 -0.68 0.95 12 0.95 -707.00 503.00 3310 20240823 -85.53 475 20250407 0.84 1835 -73.90 20250109 475 0.84 20250407 3310 -85.53 20240823 475 0.84 20250407 0.06 Y 214610 500 257 억 1868620 N N 39482 N 00 N
3 20250407 150859 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 481 -18 5 -3.61 220644086 457154 50.24 499 499 475 648 350 499 482.65 3.63 0 -38283 523 510 495 482 467 517 489 258 149 500 300 1 1 51505648 248 -0.68 0.96 12 0.89 -707.00 503.00 3310 20240823 -85.47 475 20250407 1.26 1835 -73.79 20250109 475 1.26 20250407 3310 -85.47 20240823 475 1.26 20250407 0.06 Y 214610 500 257 억 1868620 N N 53110 N 00 N
4 20250407 140855 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 487 -12 5 -2.40 214150634 443680 48.76 499 499 475 648 350 499 482.67 3.63 0 -43689 523 510 495 482 467 517 489 258 149 500 300 1 1 51505648 251 -0.69 0.97 12 0.86 -707.00 503.00 3310 20240823 -85.29 475 20250407 2.53 1835 -73.46 20250109 475 2.53 20250407 3310 -85.29 20240823 475 2.53 20250407 0.06 Y 214610 500 257 억 1868620 N N 53110 N 00 N
5 20250407 130854 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 483 -16 5 -3.21 199478091 413262 45.42 499 499 475 648 350 499 482.69 3.63 0 -49521 523 510 495 482 467 517 489 258 149 500 300 1 1 51505648 249 -0.68 0.96 12 0.80 -707.00 503.00 3310 20240823 -85.41 475 20250407 1.68 1835 -73.68 20250109 475 1.68 20250407 3310 -85.41 20240823 475 1.68 20250407 0.06 Y 214610 500 257 억 1868620 N N 53110 N 00 N
6 20250407 120854 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 482 -17 5 -3.41 178120502 368773 40.53 499 499 475 648 350 499 483.01 3.63 0 -51214 523 510 495 482 467 517 489 258 149 500 300 1 1 51505648 248 -0.68 0.96 12 0.72 -707.00 503.00 3310 20240823 -85.44 475 20250407 1.47 1835 -73.73 20250109 475 1.47 20250407 3310 -85.44 20240823 475 1.47 20250407 0.06 Y 214610 500 257 억 1868620 N N 53110 N 00 N
7 20250407 110855 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 481 -18 5 -3.61 157916753 326969 35.94 499 499 475 648 350 499 482.97 3.63 0 -42128 523 510 495 482 467 517 489 258 149 500 300 1 1 51505648 248 -0.68 0.96 12 0.63 -707.00 503.00 3310 20240823 -85.47 475 20250407 1.26 1835 -73.79 20250109 475 1.26 20250407 3310 -85.47 20240823 475 1.26 20250407 0.06 Y 214610 500 257 억 1868620 N N 53110 N 00 N
8 20250407 100855 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 479 -20 5 -4.01 104449678 215188 23.65 499 499 479 648 350 499 485.39 3.63 0 -41593 523 510 495 482 467 517 489 258 149 500 300 1 1 51505648 247 -0.68 0.95 12 0.42 -707.00 503.00 3310 20240823 -85.53 479 20250407 0.00 1835 -73.90 20250109 479 0.00 20250407 3310 -85.53 20240823 479 0.00 20250407 0.06 Y 214610 500 257 억 1868620 N N 53110 N 00 N
9 20250407 090857 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 486 -13 5 -2.61 33063371 67123 7.38 499 499 486 648 350 499 492.58 3.63 0 -19283 523 510 495 482 467 517 489 258 149 500 300 1 1 51505648 250 -0.69 0.97 12 0.13 -707.00 503.00 3310 20240823 -85.32 480 20250318 1.25 1835 -73.51 20250109 480 1.25 20250318 3310 -85.32 20240823 480 1.25 20250318 0.06 Y 214610 500 257 억 1868620 N N 53110 N 00 N
10 20250404 160852 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 499 -4 5 -0.80 442338508 902637 172.50 491 508 480 653 353 503 490.04 3.45 0 91649 531 516 507 492 483 512 488 258 150 500 310 1 1 51505648 257 -0.71 0.99 12 1.75 -707.00 503.00 3310 20240823 -84.92 480 20250404 3.96 1835 -72.81 20250109 480 3.96 20250404 3310 -84.92 20240823 480 3.96 20250404 0.06 Y 214610 500 257 억 1777747 N N 53110 N 00 N
11 20250404 150901 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 496 -7 5 -1.39 433444824 884756 169.08 491 508 480 653 353 503 489.90 3.45 0 88044 531 516 507 492 483 512 488 258 150 500 310 1 1 51505648 255 -0.70 0.99 12 1.72 -707.00 503.00 3310 20240823 -85.02 480 20250404 3.33 1835 -72.97 20250109 480 3.33 20250404 3310 -85.02 20240823 480 3.33 20250404 0.06 Y 214610 500 257 억 1777747 N N 48757 N 00 N
12 20250404 140903 57 100.00 KOSDAQ 신저가 의료·정밀기기 N N N N N 496 -7 5 -1.39 398950083 815032 155.76 491 508 480 653 353 503 489.49 3.45 0 73471 531 516 507 492 483 512 488 258 150 500 310 1 1 51505648 255 -0.70 0.99 12 1.58 -707.00 503.00 3310 20240823 -85.02 480 20250404 3.33 1835 -72.97 20250109 480 3.33 20250404 3310 -85.02 20240823 480 3.33 20250404 0.06 Y 214610 500 257 억 1777747 N N 48757 N 00 N